[7593]ＶＴＨＤ:【ディーラー】ホンダ・日産系ディーラー、中古車輸出やレンタカーも
Yahoo! 【プライム/小売業】 売上高:3516300 当期純利益:53020 総資産:2779000 時価:611億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 478 | 483 | 477 | 483 | 430,100 | 223,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250905 | 493 | 497 | 492 | 497 | 252,000 | 27,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250819 | 489 | 492 | 489 | 492 | 314,500 | 17,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250904 | 492 | 495 | 490 | 495 | 224,800 | 26,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250822 | 490 | 494 | 488 | 494 | 191,700 | 9,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250908 | 498 | 498 | 494 | 496 | 281,000 | 29,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250901 | 487 | 493 | 487 | 488 | 247,000 | 65,900 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250818 | 483 | 488 | 481 | 486 | 296,600 | 121,700 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 7% |
| 20250910 | 495 | 502 | 494 | 499 | 319,200 | 7,800 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250813 | 486 | 488 | 481 | 483 | 317,500 | -112,600 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20250825 | 495 | 497 | 492 | 494 | 152,700 | -39,000 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250903 | 489 | 492 | 489 | 490 | 198,500 | 700 | 100% | ▲▲▲ | 4111 | 0 | 0 | 99% | 3% |
| 20250909 | 497 | 498 | 494 | 496 | 311,400 | 30,400 | 100% | -- | 4474 | 0 | 0 | 100% | 3% |
| 20250815 | 483 | 485 | 481 | 484 | 174,900 | -104,700 | 101% | ▲ | 5222 | 0 | 0 | 100% | 6% |
| 20250820 | 490 | 492 | 489 | 490 | 204,400 | -110,100 | 100% | ▼ | 5528 | 0 | 0 | 100% | 6% |
| 20250821 | 489 | 492 | 487 | 490 | 182,100 | -22,300 | 100% | -- | 5885 | 0 | 0 | 100% | 6% |
| 20250828 | 491 | 492 | 488 | 489 | 258,600 | 93,000 | 99% | ▼ | 7477 | 0 | 0 | 99% | 4% |
| 20250826 | 494 | 494 | 489 | 489 | 178,300 | 25,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250902 | 488 | 492 | 488 | 489 | 197,800 | -49,200 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250911 | 500 | 501 | 496 | 499 | 280,400 | -38,800 | 100% | -- | 8225 | 0 | 0 | 100% | 3% |
| 20250827 | 493 | 493 | 488 | 493 | 165,600 | -12,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250829 | 488 | 490 | 486 | 487 | 181,100 | -77,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250814 | 482 | 485 | 478 | 480 | 279,600 | -37,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 502,700 | 19,800 | 337,600 | 16,900 | 165,100 | 2,900 |
| 2025-08-22 | 458,500 | 27,600 | 295,000 | 24,000 | 163,500 | 3,600 |
| 2025-08-29 | 511,000 | 60,800 | 334,700 | 57,700 | 176,300 | 3,100 |
| 2025-09-05 | 442,000 | 136,200 | 295,400 | 131,500 | 146,600 | 4,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-19 13:48 | S100WFWW | 三井住友海上火災保険株式会社 | 変更報告書 |
| 2025-08-22 12:50 | S100WKBR | 三井住友海上火災保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-25 10:10 | S100WKW0 | 三井住友海上火災保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |